Croda International Plc (FRA:6CMB)
Germany · Delayed Price · Currency is EUR 30.81
-0.18 (-0.58%)
At close: Dec 1, 2025
Croda International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.58% | - |
| Nov 27, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -0.13% | - |
| Nov 26, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.10% | - |
| Nov 25, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.50% | - |
| Nov 24, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 2.30% | - |
| Nov 21, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.38% | - |
| Nov 20, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.16% | - |
| Nov 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.13% | - |
| Nov 18, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -6.81% | - |
| Nov 17, 2025 | 31.77 | 32.77 | 31.77 | 32.77 | 32.77 | 3.12% | 84 |
| Nov 14, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.09% | - |
| Nov 13, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 2.32% | - |
| Nov 12, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.74% | - |
| Nov 11, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -3.10% | - |
| Nov 10, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 3.76% | - |
| Nov 7, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -1.46% | - |
| Nov 6, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.12% | - |
| Nov 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.73% | - |
| Nov 4, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -3.26% | - |
| Nov 3, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.55% | - |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 40 |
| Oct 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Oct 28, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.47% | - |
| Oct 27, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1.37% | - |
| Oct 24, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.06% | - |
| Oct 23, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 2.34% | - |
| Oct 22, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.49% | - |
| Oct 21, 2025 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.18% | - |
| Oct 20, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 0.68% | - |
| Oct 17, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | 7.53% | - |
| Oct 16, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -0.53% | - |
| Oct 15, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.87% | - |
| Oct 14, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.57% | - |
| Oct 13, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.94% | - |
| Oct 10, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | -1.76% | - |
| Oct 9, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.94% | - |
| Oct 8, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 1.51% | - |
| Oct 7, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | -0.21% | - |
| Oct 6, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 1.12% | - |
| Oct 3, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 2.71% | - |
| Oct 2, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 2.85% | - |
| Oct 1, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.03% | - |
| Sep 30, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.06% | - |
| Sep 29, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.10% | - |
| Sep 26, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -1.63% | - |
| Sep 25, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.16% | - |
| Sep 24, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 1.49% | - |
| Sep 23, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.69% | - |
| Sep 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.52% | - |